股票概览
17.16
+8.95%
+1.41
16.48
开盘价
17.23
最高价
16.32
最低价
525,180
成交量
数据更新至: 2024-09-30
技术指标
15.57
MA5 (5日均线)
14.93
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 16.48 | 17.23 | 16.32 | 17.16 | +8.95% | 525,180 | 884,081,351 |
| 2024-09-27 | 15.45 | 15.83 | 15.33 | 15.75 | +3.48% | 203,767 | 317,827,789 |
| 2024-09-26 | 14.79 | 15.22 | 14.75 | 15.22 | +2.63% | 188,896 | 283,651,993 |
| 2024-09-25 | 14.92 | 15.23 | 14.81 | 14.83 | -0.34% | 244,696 | 368,241,116 |
| 2024-09-24 | 14.71 | 14.94 | 14.42 | 14.88 | +0.68% | 263,449 | 388,591,539 |
| 2024-09-23 | 14.65 | 14.92 | 14.46 | 14.78 | +2.78% | 248,136 | 366,082,912 |
| 2024-09-20 | 14.25 | 14.47 | 14.18 | 14.38 | +0.56% | 141,989 | 203,763,843 |
| 2024-09-19 | 14.1 | 14.55 | 13.88 | 14.3 | +2.07% | 158,782 | 226,343,684 |
| 2024-09-18 | 13.99 | 14.04 | 13.71 | 14.01 | +0.14% | 54,979 | 76,341,918 |
| 2024-09-13 | 14 | 14.14 | 13.98 | 13.99 | -0.29% | 50,334 | 70,677,412 |
| 2024-09-12 | 14.17 | 14.25 | 14.01 | 14.03 | -0.36% | 54,063 | 76,291,763 |
| 2024-09-11 | 14 | 14.14 | 13.98 | 14.08 | -0.14% | 62,388 | 87,815,602 |
| 2024-09-10 | 13.77 | 14.17 | 13.58 | 14.1 | +2.62% | 113,307 | 157,442,384 |
| 2024-09-09 | 13.92 | 14 | 13.61 | 13.74 | -1.86% | 117,927 | 162,432,044 |
| 2024-09-06 | 14.27 | 14.41 | 14 | 14 | -2.23% | 76,918 | 108,545,313 |
| 2024-09-05 | 14.24 | 14.45 | 14.23 | 14.32 | +0.49% | 68,013 | 97,430,787 |
| 2024-09-04 | 14.05 | 14.3 | 14 | 14.25 | +0.56% | 85,773 | 121,734,054 |
| 2024-09-03 | 14.06 | 14.18 | 13.98 | 14.17 | +0.85% | 88,574 | 124,763,419 |
| 2024-09-02 | 14.47 | 14.52 | 14.04 | 14.05 | -2.77% | 107,045 | 152,105,288 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：